Info Edge (India) Limited (BOM:532777)
India · Delayed Price · Currency is INR 1,357.50
-26.55 (-1.92%)
At close: Aug 29, 2025
Info Edge (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,381.15 | 1,395.60 | 1,354.60 | 1,357.50 | 1,357.50 | -1.92% | 11,856 |
| Aug 28, 2025 | 1,396.10 | 1,411.90 | 1,381.10 | 1,384.05 | 1,384.05 | -0.85% | 13,541 |
| Aug 26, 2025 | 1,390.05 | 1,411.70 | 1,384.70 | 1,395.95 | 1,395.95 | -0.69% | 10,450 |
| Aug 25, 2025 | 1,375.10 | 1,420.30 | 1,375.10 | 1,405.70 | 1,405.70 | 1.78% | 91,066 |
| Aug 22, 2025 | 1,420.65 | 1,420.65 | 1,376.00 | 1,381.05 | 1,381.05 | -2.14% | 11,841 |
| Aug 21, 2025 | 1,403.75 | 1,436.75 | 1,389.10 | 1,411.20 | 1,411.20 | 1.15% | 21,966 |
| Aug 20, 2025 | 1,387.95 | 1,398.85 | 1,364.50 | 1,395.20 | 1,395.20 | 1.12% | 17,693 |
| Aug 19, 2025 | 1,365.00 | 1,384.75 | 1,344.95 | 1,379.75 | 1,379.75 | 1.95% | 523,710 |
| Aug 18, 2025 | 1,375.80 | 1,398.20 | 1,350.20 | 1,353.35 | 1,353.35 | -0.91% | 38,533 |
| Aug 14, 2025 | 1,327.50 | 1,385.00 | 1,327.25 | 1,365.75 | 1,365.75 | 2.98% | 89,729 |
| Aug 13, 2025 | 1,328.90 | 1,330.65 | 1,312.60 | 1,326.25 | 1,326.25 | 0.37% | 15,335 |
| Aug 12, 2025 | 1,328.05 | 1,352.70 | 1,311.70 | 1,321.40 | 1,321.40 | -0.09% | 29,954 |
| Aug 11, 2025 | 1,311.00 | 1,341.80 | 1,289.80 | 1,322.65 | 1,322.65 | -0.74% | 197,391 |
| Aug 8, 2025 | 1,350.95 | 1,366.00 | 1,323.60 | 1,332.50 | 1,332.50 | -2.17% | 40,844 |
| Aug 7, 2025 | 1,313.20 | 1,371.10 | 1,310.75 | 1,362.00 | 1,362.00 | 2.99% | 168,388 |
| Aug 6, 2025 | 1,336.30 | 1,345.20 | 1,311.90 | 1,322.50 | 1,322.50 | -1.47% | 626,430 |
| Aug 5, 2025 | 1,372.00 | 1,372.00 | 1,334.00 | 1,342.20 | 1,342.20 | -2.14% | 20,435 |
| Aug 4, 2025 | 1,367.70 | 1,376.90 | 1,360.00 | 1,371.50 | 1,371.50 | 0.28% | 30,230 |
| Aug 1, 2025 | 1,399.15 | 1,399.15 | 1,363.70 | 1,367.70 | 1,367.70 | -1.77% | 171,010 |
| Jul 31, 2025 | 1,370.15 | 1,399.00 | 1,370.15 | 1,392.35 | 1,392.35 | -0.07% | 23,600 |
| Jul 30, 2025 | 1,407.95 | 1,407.95 | 1,366.40 | 1,393.30 | 1,393.30 | -1.21% | 137,207 |
| Jul 29, 2025 | 1,415.05 | 1,415.05 | 1,375.85 | 1,410.40 | 1,410.40 | 0.25% | 29,236 |
| Jul 28, 2025 | 1,420.00 | 1,430.00 | 1,384.55 | 1,406.85 | 1,406.85 | -2.21% | 143,212 |
| Jul 25, 2025 | 1,450.00 | 1,450.00 | 1,426.95 | 1,438.70 | 1,438.70 | -1.21% | 23,677 |
| Jul 24, 2025 | 1,473.20 | 1,484.00 | 1,451.00 | 1,456.35 | 1,452.75 | -1.25% | 15,503 |
| Jul 23, 2025 | 1,460.15 | 1,482.65 | 1,459.45 | 1,474.75 | 1,471.11 | 1.00% | 139,773 |
| Jul 22, 2025 | 1,397.55 | 1,467.15 | 1,397.55 | 1,460.15 | 1,456.54 | 4.10% | 124,855 |
| Jul 21, 2025 | 1,352.80 | 1,412.05 | 1,352.80 | 1,402.65 | 1,399.18 | 2.76% | 23,090 |
| Jul 18, 2025 | 1,385.00 | 1,392.35 | 1,359.00 | 1,364.95 | 1,361.58 | -1.03% | 16,260 |
| Jul 17, 2025 | 1,402.80 | 1,402.80 | 1,376.70 | 1,379.20 | 1,375.79 | -0.98% | 11,061 |
| Jul 16, 2025 | 1,400.00 | 1,406.35 | 1,385.95 | 1,392.90 | 1,389.46 | -0.84% | 16,658 |
| Jul 15, 2025 | 1,395.15 | 1,406.90 | 1,380.00 | 1,404.75 | 1,401.28 | 0.49% | 11,592 |
| Jul 14, 2025 | 1,369.05 | 1,402.70 | 1,354.10 | 1,397.95 | 1,394.49 | 1.65% | 39,137 |
| Jul 11, 2025 | 1,418.65 | 1,421.30 | 1,371.30 | 1,375.25 | 1,371.85 | -3.17% | 34,024 |
| Jul 10, 2025 | 1,428.95 | 1,435.35 | 1,411.85 | 1,420.20 | 1,416.69 | -1.78% | 50,970 |
| Jul 9, 2025 | 1,445.60 | 1,457.70 | 1,434.00 | 1,446.00 | 1,442.43 | -0.88% | 33,758 |
| Jul 8, 2025 | 1,437.15 | 1,471.00 | 1,430.50 | 1,458.90 | 1,455.29 | 1.94% | 57,870 |
| Jul 7, 2025 | 1,490.00 | 1,490.00 | 1,404.80 | 1,431.20 | 1,427.66 | -3.68% | 43,447 |
| Jul 4, 2025 | 1,450.00 | 1,488.85 | 1,445.95 | 1,485.95 | 1,482.28 | 2.79% | 45,553 |
| Jul 3, 2025 | 1,455.25 | 1,467.80 | 1,441.05 | 1,445.55 | 1,441.98 | -0.43% | 27,956 |
| Jul 2, 2025 | 1,445.15 | 1,463.05 | 1,431.85 | 1,451.85 | 1,448.26 | 0.15% | 18,815 |
| Jul 1, 2025 | 1,490.50 | 1,493.90 | 1,447.05 | 1,449.70 | 1,446.12 | -2.50% | 12,104 |
| Jun 30, 2025 | 1,521.00 | 1,529.70 | 1,478.70 | 1,486.85 | 1,483.18 | -1.99% | 17,277 |
| Jun 27, 2025 | 1,517.00 | 1,536.60 | 1,493.00 | 1,517.05 | 1,513.30 | -0.03% | 26,556 |
| Jun 26, 2025 | 1,509.50 | 1,523.80 | 1,487.80 | 1,517.55 | 1,513.80 | 0.56% | 16,154 |
| Jun 25, 2025 | 1,524.95 | 1,533.75 | 1,503.80 | 1,509.10 | 1,505.37 | 0.20% | 19,098 |
| Jun 24, 2025 | 1,519.95 | 1,530.30 | 1,496.85 | 1,506.15 | 1,502.43 | 1.64% | 14,772 |
| Jun 23, 2025 | 1,477.85 | 1,496.60 | 1,468.00 | 1,481.80 | 1,478.14 | -1.54% | 18,852 |
| Jun 20, 2025 | 1,455.25 | 1,511.00 | 1,455.25 | 1,505.00 | 1,501.28 | 2.45% | 26,473 |
| Jun 19, 2025 | 1,467.95 | 1,482.90 | 1,458.00 | 1,469.05 | 1,465.42 | 0.07% | 27,681 |